Columbia Financial, Inc. (CLBK)
NASDAQ: CLBK · Real-Time Price · USD
10.84
0.00 (0.00%)
At close: Aug 7, 2026, 4:00 PM EDT
10.85
+0.01 (0.09%)
After-hours: Aug 7, 2026, 7:34 PM EDT
Columbia Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 10.83 | 10.90 | 10.81 | 10.84 | 10.84 | - | 4,665,078 |
| Aug 6, 2026 | 10.82 | 10.85 | 10.74 | 10.84 | 10.84 | 0.65% | 4,342,234 |
| Aug 5, 2026 | 10.74 | 10.83 | 10.63 | 10.77 | 10.77 | 0.28% | 3,674,345 |
| Aug 4, 2026 | 10.60 | 10.79 | 10.51 | 10.74 | 10.74 | 0.94% | 5,843,318 |
| Aug 3, 2026 | 10.89 | 10.89 | 10.60 | 10.64 | 10.64 | -1.57% | 5,699,005 |
| Jul 31, 2026 | 10.93 | 10.95 | 10.73 | 10.81 | 10.81 | -1.28% | 5,070,913 |
| Jul 30, 2026 | 10.89 | 10.98 | 10.89 | 10.95 | 10.95 | 0.37% | 5,152,893 |
| Jul 29, 2026 | 10.96 | 10.98 | 10.85 | 10.91 | 10.91 | -0.73% | 4,129,643 |
| Jul 28, 2026 | 10.88 | 10.99 | 10.83 | 10.99 | 10.99 | 1.29% | 7,327,318 |
| Jul 27, 2026 | 10.84 | 10.94 | 10.79 | 10.85 | 10.85 | -0.28% | 6,553,933 |
| Jul 24, 2026 | 11.00 | 11.00 | 10.76 | 10.88 | 10.88 | -1.18% | 8,197,204 |
| Jul 23, 2026 | 10.97 | 11.03 | 10.75 | 11.01 | 11.01 | 0.64% | 9,987,953 |
| Jul 22, 2026 | 11.00 | 11.08 | 10.92 | 10.94 | 10.94 | -1.26% | 15,215,230 |
| Jul 21, 2026 | 10.75 | 11.08 | 10.70 | 11.08 | 11.08 | -0.51% | 57,510,099 |
| Jul 20, 2026 | 10.77 | 11.74 | 10.76 | 11.14 | 11.14 | 4.61% | 36,890,537 |
| Jul 17, 2026 | 10.39 | 10.95 | 10.21 | 10.65 | 10.65 | 2.05% | 16,440,622 |
| Jul 16, 2026 | 10.00 | 10.48 | 9.98 | 10.43 | 10.43 | 4.32% | 1,927,945 |
| Jul 15, 2026 | 9.72 | 10.02 | 9.63 | 10.00 | 10.00 | 2.90% | 932,745 |
| Jul 14, 2026 | 9.68 | 9.77 | 9.64 | 9.72 | 9.72 | 0.42% | 946,737 |
| Jul 13, 2026 | 9.31 | 9.73 | 9.30 | 9.68 | 9.68 | 0.19% | 932,168 |
| Jul 10, 2026 | 9.63 | 9.70 | 9.55 | 9.66 | 9.66 | 0.38% | 765,639 |
| Jul 9, 2026 | 9.45 | 9.70 | 9.45 | 9.62 | 9.62 | 1.88% | 659,210 |
| Jul 8, 2026 | 9.76 | 9.76 | 9.38 | 9.45 | 9.45 | -3.19% | 833,630 |
| Jul 7, 2026 | 9.68 | 9.79 | 9.66 | 9.76 | 9.76 | 0.26% | 1,135,926 |
| Jul 6, 2026 | 9.60 | 9.80 | 9.60 | 9.73 | 9.73 | 1.13% | 887,213 |
| Jul 2, 2026 | 9.68 | 9.77 | 9.57 | 9.62 | 9.62 | -0.47% | 1,348,164 |
| Jul 1, 2026 | 9.65 | 9.81 | 9.63 | 9.67 | 9.67 | 0.24% | 865,634 |
| Jun 30, 2026 | 9.56 | 9.69 | 9.48 | 9.65 | 9.65 | 0.90% | 827,701 |
| Jun 29, 2026 | 9.49 | 9.58 | 9.35 | 9.56 | 9.56 | 0.81% | 949,812 |
| Jun 26, 2026 | 9.17 | 9.54 | 9.17 | 9.48 | 9.48 | 3.88% | 1,966,698 |
| Jun 25, 2026 | 9.01 | 9.13 | 9.01 | 9.13 | 9.13 | 1.16% | 1,024,311 |
| Jun 24, 2026 | 9.06 | 9.09 | 8.92 | 9.02 | 9.02 | 0.15% | 1,298,871 |
| Jun 23, 2026 | 8.99 | 9.04 | 8.89 | 9.01 | 9.01 | 0.20% | 877,738 |
| Jun 22, 2026 | 9.10 | 9.18 | 8.97 | 8.99 | 8.99 | -1.25% | 879,131 |
| Jun 18, 2026 | 9.11 | 9.16 | 9.03 | 9.11 | 9.10 | 0.96% | 1,808,549 |
| Jun 17, 2026 | 9.21 | 9.33 | 8.99 | 9.02 | 9.02 | -2.02% | 955,246 |
| Jun 16, 2026 | 9.22 | 9.30 | 9.16 | 9.21 | 9.20 | 0.65% | 678,471 |
| Jun 15, 2026 | 9.45 | 9.46 | 9.08 | 9.15 | 9.15 | -2.80% | 1,326,745 |
| Jun 12, 2026 | 9.46 | 9.50 | 9.40 | 9.41 | 9.41 | -0.14% | 595,027 |
| Jun 11, 2026 | 9.52 | 9.53 | 9.36 | 9.42 | 9.42 | -0.19% | 711,746 |
| Jun 10, 2026 | 9.55 | 9.63 | 9.43 | 9.44 | 9.44 | -0.81% | 786,634 |
| Jun 9, 2026 | 9.47 | 9.60 | 9.41 | 9.52 | 9.52 | 0.92% | 872,821 |
| Jun 8, 2026 | 9.24 | 9.46 | 9.24 | 9.43 | 9.43 | 2.37% | 940,852 |
| Jun 5, 2026 | 9.21 | 9.25 | 9.15 | 9.21 | 9.21 | 0.10% | 663,418 |
| Jun 4, 2026 | 9.09 | 9.24 | 9.09 | 9.21 | 9.20 | 2.12% | 822,390 |
| Jun 3, 2026 | 9.22 | 9.27 | 9.00 | 9.01 | 9.01 | -2.46% | 633,650 |
| Jun 2, 2026 | 9.04 | 9.26 | 9.03 | 9.24 | 9.24 | 2.16% | 699,778 |
| Jun 1, 2026 | 9.10 | 9.11 | 8.95 | 9.05 | 9.05 | -1.14% | 720,491 |
| May 29, 2026 | 9.12 | 9.23 | 9.12 | 9.15 | 9.15 | 0.40% | 770,352 |
| May 28, 2026 | 9.07 | 9.14 | 9.01 | 9.11 | 9.11 | 0.35% | 809,963 |